The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240816C00090000 | 2024-06-24 3:56PM EDT | 90.00 | 90.35 | 86.90 | 94.75 | 0.00 | - | - | 0 | 0.00% |
| BA240816C00095000 | 2024-05-02 11:00AM EDT | 95.00 | 82.30 | 80.35 | 88.00 | 0.00 | - | 1 | 1 | 0.00% |
| BA240816C00100000 | 2024-07-17 10:21AM EDT | 100.00 | 87.45 | 85.30 | 87.75 | 0.00 | - | 1 | 34 | 151.76% |
| BA240816C00110000 | 2024-07-02 11:50AM EDT | 110.00 | 76.75 | 75.45 | 77.80 | 0.00 | - | 40 | 14 | 133.01% |
| BA240816C00115000 | 2024-01-10 3:50PM EDT | 115.00 | 118.18 | 96.60 | 98.90 | 0.00 | - | - | 1 | 398.78% |
| BA240816C00120000 | 2024-06-04 10:01AM EDT | 120.00 | 65.00 | 64.80 | 66.40 | 0.00 | - | 2 | 31 | 0.00% |
| BA240816C00125000 | 2024-07-08 2:18PM EDT | 125.00 | 62.50 | 60.40 | 62.85 | 0.00 | - | 1 | 6 | 106.54% |
| BA240816C00130000 | 2024-07-02 2:36PM EDT | 130.00 | 56.90 | 55.40 | 59.35 | 0.00 | - | 1 | 115 | 85.30% |
| BA240816C00135000 | 2024-07-10 9:44AM EDT | 135.00 | 50.01 | 50.45 | 52.90 | 0.00 | - | 5 | 2 | 90.48% |
| BA240816C00140000 | 2024-07-26 1:11PM EDT | 140.00 | 49.00 | 45.45 | 47.95 | +7.07 | +16.86% | 1 | 37 | 83.15% |
| BA240816C00145000 | 2024-07-24 2:39PM EDT | 145.00 | 37.28 | 40.60 | 44.45 | 0.00 | - | 1 | 46 | 66.80% |
| BA240816C00150000 | 2024-07-26 10:19AM EDT | 150.00 | 37.10 | 35.60 | 39.50 | +6.00 | +19.29% | 1 | 168 | 59.96% |
| BA240816C00155000 | 2024-07-25 1:09PM EDT | 155.00 | 33.29 | 30.85 | 34.60 | 0.00 | - | 2 | 39 | 55.74% |
| BA240816C00160000 | 2024-07-25 3:58PM EDT | 160.00 | 30.04 | 26.00 | 28.30 | +4.24 | +16.43% | 5 | 148 | 55.86% |
| BA240816C00165000 | 2024-07-26 2:29PM EDT | 165.00 | 24.02 | 22.75 | 23.70 | +0.79 | +3.40% | 6 | 250 | 51.83% |
| BA240816C00170000 | 2024-07-26 3:47PM EDT | 170.00 | 18.82 | 18.40 | 19.25 | -0.05 | -0.26% | 148 | 804 | 47.93% |
| BA240816C00175000 | 2024-07-26 1:38PM EDT | 175.00 | 15.75 | 14.30 | 15.15 | +1.27 | +8.77% | 53 | 942 | 45.12% |
| BA240816C00180000 | 2024-07-26 3:34PM EDT | 180.00 | 11.15 | 11.10 | 11.30 | +1.20 | +12.06% | 380 | 4,782 | 41.87% |
| BA240816C00185000 | 2024-07-26 3:58PM EDT | 185.00 | 8.15 | 8.00 | 8.25 | +0.95 | +13.19% | 245 | 4,134 | 40.85% |
| BA240816C00190000 | 2024-07-26 3:50PM EDT | 190.00 | 5.65 | 5.50 | 5.70 | +0.60 | +11.88% | 980 | 6,454 | 39.65% |
| BA240816C00195000 | 2024-07-26 3:48PM EDT | 195.00 | 3.65 | 3.60 | 3.80 | +0.40 | +12.31% | 5,175 | 5,266 | 39.06% |
| BA240816C00200000 | 2024-07-26 3:54PM EDT | 200.00 | 2.27 | 2.00 | 2.35 | +0.12 | +5.58% | 1,099 | 9,537 | 38.11% |
| BA240816C00205000 | 2024-07-26 3:57PM EDT | 205.00 | 1.31 | 1.23 | 1.43 | +0.01 | +0.77% | 532 | 8,320 | 37.87% |
| BA240816C00210000 | 2024-07-26 3:59PM EDT | 210.00 | 0.81 | 0.78 | 0.84 | +0.06 | +8.00% | 1,692 | 6,121 | 37.77% |
| BA240816C00215000 | 2024-07-26 3:46PM EDT | 215.00 | 0.47 | 0.26 | 0.51 | -0.04 | -7.84% | 1,227 | 3,037 | 38.33% |
| BA240816C00220000 | 2024-07-26 3:45PM EDT | 220.00 | 0.28 | 0.25 | 0.30 | -0.02 | -6.67% | 580 | 5,770 | 38.72% |
| BA240816C00225000 | 2024-07-26 12:31PM EDT | 225.00 | 0.23 | 0.08 | 0.26 | +0.02 | +9.52% | 128 | 1,531 | 41.85% |
| BA240816C00230000 | 2024-07-26 12:29PM EDT | 230.00 | 0.13 | 0.05 | 0.25 | -0.01 | -7.14% | 132 | 3,220 | 45.56% |
| BA240816C00235000 | 2024-07-25 2:26PM EDT | 235.00 | 0.12 | 0.04 | 0.26 | +0.01 | +9.09% | 1 | 599 | 49.66% |
| BA240816C00240000 | 2024-07-26 3:31PM EDT | 240.00 | 0.01 | 0.03 | 0.10 | -0.08 | -88.89% | 42 | 1,955 | 46.39% |
| BA240816C00245000 | 2024-07-24 3:05PM EDT | 245.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 50 | 332 | 55.08% |
| BA240816C00250000 | 2024-07-26 3:47PM EDT | 250.00 | 0.10 | 0.00 | 0.18 | -0.07 | -41.18% | 11 | 1,507 | 52.05% |
| BA240816C00255000 | 2024-07-26 12:53PM EDT | 255.00 | 0.06 | 0.03 | 0.08 | +0.01 | +20.00% | 39 | 743 | 51.95% |
| BA240816C00260000 | 2024-07-25 11:17AM EDT | 260.00 | 0.06 | 0.02 | 0.19 | 0.00 | - | 7 | 1,461 | 59.18% |
| BA240816C00265000 | 2024-07-26 2:59PM EDT | 265.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 1,533 | 61.23% |
| BA240816C00270000 | 2024-07-15 10:26AM EDT | 270.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 6 | 1,401 | 64.45% |
| BA240816C00275000 | 2024-07-12 11:29AM EDT | 275.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 10 | 1,210 | 66.80% |
| BA240816C00280000 | 2024-07-16 12:18PM EDT | 280.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 249 | 66.41% |
| BA240816C00285000 | 2024-07-25 1:10PM EDT | 285.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 130 | 236 | 68.95% |
| BA240816C00290000 | 2024-07-26 10:30AM EDT | 290.00 | 0.03 | 0.00 | 0.19 | -0.12 | -80.00% | 1 | 256 | 74.61% |
| BA240816C00295000 | 2024-07-23 10:19AM EDT | 295.00 | 0.05 | 0.00 | 0.19 | +0.01 | +25.00% | 1 | 143 | 76.95% |
| BA240816C00300000 | 2024-07-25 9:58AM EDT | 300.00 | 0.11 | 0.01 | 0.16 | 0.00 | - | 5 | 539 | 78.52% |
| BA240816C00305000 | 2024-07-01 10:10AM EDT | 305.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 1 | 73 | 80.86% |
| BA240816C00310000 | 2024-07-10 11:07AM EDT | 310.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 85 | 84.18% |
| BA240816C00315000 | 2024-05-10 10:29AM EDT | 315.00 | 0.02 | 0.02 | 0.14 | 0.00 | - | 5 | 100 | 84.77% |
| BA240816C00320000 | 2024-06-07 3:51PM EDT | 320.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 2 | 270 | 89.26% |
| BA240816C00325000 | 2024-06-24 1:45PM EDT | 325.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 5 | 39 | 90.23% |
| BA240816C00330000 | 2024-05-24 9:36AM EDT | 330.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 2 | 37 | 95.51% |
| BA240816C00335000 | 2024-04-24 11:31AM EDT | 335.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 93.36% |
| BA240816C00340000 | 2024-06-24 9:50AM EDT | 340.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 1 | 375 | 96.09% |
| BA240816C00345000 | 2024-04-25 10:14AM EDT | 345.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 9 | 97.46% |
| BA240816C00350000 | 2024-06-07 9:41AM EDT | 350.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 156 | 100.59% |
| BA240816C00360000 | 2024-07-16 9:30AM EDT | 360.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 1 | 103 | 105.66% |
| BA240816C00370000 | 2024-07-22 1:38PM EDT | 370.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 75 | 108.98% |
| BA240816C00380000 | 2024-07-26 2:13PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 184 | 87.50% |
| BA240816C00390000 | 2024-07-26 2:13PM EDT | 390.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,111 | 98.44% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240816P00090000 | 2024-07-09 12:36PM EDT | 90.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 46 | 51 | 125.20% |
| BA240816P00095000 | 2024-07-19 11:35AM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 153 | 96.88% |
| BA240816P00100000 | 2024-07-25 10:49AM EDT | 100.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 1,285 | 93.75% |
| BA240816P00105000 | 2024-07-19 1:51PM EDT | 105.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 32 | 167 | 99.22% |
| BA240816P00110000 | 2024-07-23 10:15AM EDT | 110.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 25 | 229 | 92.58% |
| BA240816P00115000 | 2024-07-24 2:24PM EDT | 115.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 10 | 166 | 86.13% |
| BA240816P00120000 | 2024-07-22 1:15PM EDT | 120.00 | 0.07 | 0.02 | 0.19 | +0.03 | +75.00% | 3 | 485 | 80.27% |
| BA240816P00125000 | 2024-07-23 1:52PM EDT | 125.00 | 0.02 | 0.00 | 0.18 | -0.02 | -50.00% | 1 | 420 | 72.07% |
| BA240816P00130000 | 2024-07-25 10:48AM EDT | 130.00 | 0.07 | 0.00 | 0.07 | -0.02 | -22.22% | 5 | 351 | 58.98% |
| BA240816P00135000 | 2024-07-25 2:53PM EDT | 135.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 3 | 382 | 58.20% |
| BA240816P00140000 | 2024-07-25 2:34PM EDT | 140.00 | 0.12 | 0.04 | 0.20 | +0.04 | +50.00% | 2 | 1,185 | 55.86% |
| BA240816P00145000 | 2024-07-26 2:28PM EDT | 145.00 | 0.12 | 0.09 | 0.15 | -0.01 | -7.69% | 8 | 1,592 | 51.56% |
| BA240816P00150000 | 2024-07-26 3:47PM EDT | 150.00 | 0.14 | 0.10 | 0.20 | -0.05 | -26.32% | 61 | 3,267 | 47.71% |
| BA240816P00155000 | 2024-07-26 1:03PM EDT | 155.00 | 0.24 | 0.20 | 0.34 | -0.11 | -31.43% | 27 | 2,236 | 45.80% |
| BA240816P00160000 | 2024-07-26 3:54PM EDT | 160.00 | 0.46 | 0.30 | 0.46 | -0.19 | -29.23% | 134 | 12,770 | 41.94% |
| BA240816P00165000 | 2024-07-26 3:56PM EDT | 165.00 | 0.82 | 0.73 | 0.79 | -0.21 | -20.39% | 144 | 3,164 | 40.28% |
| BA240816P00170000 | 2024-07-26 3:58PM EDT | 170.00 | 1.37 | 1.29 | 1.43 | -0.47 | -25.54% | 966 | 7,565 | 39.72% |
| BA240816P00175000 | 2024-07-26 3:39PM EDT | 175.00 | 2.37 | 2.00 | 2.48 | -0.77 | -24.52% | 235 | 5,208 | 39.55% |
| BA240816P00180000 | 2024-07-26 3:57PM EDT | 180.00 | 3.75 | 3.65 | 3.75 | -1.09 | -22.52% | 265 | 5,630 | 37.81% |
| BA240816P00185000 | 2024-07-26 3:46PM EDT | 185.00 | 5.70 | 5.55 | 5.75 | -1.28 | -18.34% | 468 | 2,988 | 37.40% |
| BA240816P00190000 | 2024-07-26 2:21PM EDT | 190.00 | 8.30 | 8.10 | 8.30 | -1.14 | -12.08% | 247 | 3,131 | 36.78% |
| BA240816P00195000 | 2024-07-26 2:40PM EDT | 195.00 | 10.75 | 11.15 | 11.40 | -1.48 | -12.10% | 172 | 835 | 35.94% |
| BA240816P00200000 | 2024-07-26 2:50PM EDT | 200.00 | 14.50 | 14.50 | 15.15 | -2.13 | -12.81% | 30 | 867 | 35.86% |
| BA240816P00205000 | 2024-07-26 12:50PM EDT | 205.00 | 17.15 | 17.05 | 19.45 | -3.70 | -17.75% | 9 | 533 | 37.06% |
| BA240816P00210000 | 2024-07-26 3:15PM EDT | 210.00 | 22.93 | 21.60 | 25.45 | -0.62 | -2.63% | 22 | 499 | 52.12% |
| BA240816P00215000 | 2024-07-26 12:33PM EDT | 215.00 | 27.50 | 27.75 | 28.75 | -3.58 | -11.52% | 21 | 2 | 40.38% |
| BA240816P00220000 | 2024-07-08 12:22PM EDT | 220.00 | 34.10 | 31.20 | 35.10 | 0.00 | - | 3 | 1 | 61.17% |
| BA240816P00225000 | 2024-06-27 9:30AM EDT | 225.00 | 46.39 | 37.60 | 40.10 | 0.00 | - | 30 | 0 | 51.56% |
| BA240816P00230000 | 2024-07-26 2:42PM EDT | 230.00 | 42.50 | 41.15 | 45.10 | -2.20 | -4.92% | 100 | 119 | 71.95% |
| BA240816P00235000 | 2024-06-20 3:35PM EDT | 235.00 | 58.73 | 51.20 | 59.70 | 0.00 | - | 1 | 1 | 120.56% |
| BA240816P00240000 | 2024-06-20 3:35PM EDT | 240.00 | 63.75 | 56.20 | 64.70 | 0.00 | - | 1 | 0 | 126.44% |
| BA240816P00245000 | 2024-07-25 3:57PM EDT | 245.00 | 60.40 | 56.15 | 60.10 | 0.00 | - | 2 | 1 | 86.47% |
| BA240816P00250000 | 2024-06-20 3:35PM EDT | 250.00 | 73.87 | 66.35 | 74.70 | 0.00 | - | 1 | 0 | 138.07% |
| BA240816P00255000 | 2024-03-13 2:40PM EDT | 255.00 | 69.75 | 84.65 | 86.45 | 0.00 | - | 62 | 0 | 208.24% |
| BA240816P00260000 | 2024-03-13 9:48AM EDT | 260.00 | 76.35 | 86.35 | 87.75 | 0.00 | - | 1 | 0 | 192.37% |
| BA240816P00265000 | 2024-06-04 12:07PM EDT | 265.00 | 80.07 | 79.50 | 81.65 | 0.00 | - | 1 | 0 | 109.30% |
| BA240816P00270000 | 2024-07-25 3:56PM EDT | 270.00 | 85.40 | 82.60 | 85.05 | 0.00 | - | 2 | 1 | 86.67% |
| BA240816P00275000 | 2024-07-19 3:47PM EDT | 275.00 | 95.95 | 86.20 | 90.00 | 0.00 | - | 1 | 0 | 110.01% |
| BA240816P00280000 | 2024-01-16 3:43PM EDT | 280.00 | 81.45 | 73.10 | 76.05 | 0.00 | - | 52 | 0 | 0.00% |
| BA240816P00285000 | 2024-01-16 3:43PM EDT | 285.00 | 86.40 | 78.05 | 80.95 | 0.00 | - | 35 | 0 | 0.00% |
| BA240816P00295000 | 2023-12-26 1:29PM EDT | 295.00 | 39.67 | 88.60 | 92.35 | 0.00 | - | - | 0 | 0.00% |
| BA240816P00300000 | 2023-12-15 1:08PM EDT | 300.00 | 42.15 | 80.00 | 84.05 | 0.00 | - | 2 | 0 | 0.00% |
| BA240816P00305000 | 2023-12-28 12:05PM EDT | 305.00 | 49.40 | 97.05 | 102.45 | 0.00 | - | - | 0 | 0.00% |
| BA240816P00320000 | 2024-01-05 3:10PM EDT | 320.00 | 70.65 | 109.30 | 111.85 | 0.00 | - | 9 | 0 | 0.00% |
| BA240816P00380000 | 2024-06-25 12:36PM EDT | 380.00 | 206.10 | 194.90 | 196.40 | 0.00 | - | - | 0 | 182.62% |
| BA240816P00390000 | 2024-06-25 12:36PM EDT | 390.00 | 216.05 | 204.85 | 206.40 | 0.00 | - | - | 0 | 187.09% |
© 2024 Yahoo. All rights reserved.